Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2016 | USD | 1,031 | 1,046 | 1,018 | 1,036 | 1,036 | +18 (+1.77%) | 249,100 |
7 Dec 2016 | USD | 1,042 | 1,047 | 1,014 | 1,018 | 1,018 | -22 (-2.12%) | 351,200 |
6 Dec 2016 | USD | 1,060 | 1,063 | 1,040 | 1,040 | 1,040 | -7 (-0.67%) | 159,600 |
5 Dec 2016 | USD | 1,055 | 1,055 | 1,042 | 1,047 | 1,047 | -13 (-1.23%) | 187,400 |
2 Dec 2016 | USD | 1,078 | 1,079 | 1,056 | 1,060 | 1,060 | -22 (-2.03%) | 197,800 |
1 Dec 2016 | USD | 1,091 | 1,107 | 1,078 | 1,082 | 1,082 | -2 (-0.18%) | 345,400 |
30 Nov 2016 | USD | 1,069 | 1,084 | 1,064 | 1,084 | 1,084 | +19 (+1.78%) | 217,600 |
29 Nov 2016 | USD | 1,070 | 1,072 | 1,049 | 1,065 | 1,065 | -12 (-1.11%) | 167,900 |
28 Nov 2016 | USD | 1,046 | 1,080 | 1,039 | 1,077 | 1,077 | +36 (+3.46%) | 304,800 |
25 Nov 2016 | USD | 1,059 | 1,063 | 1,034 | 1,041 | 1,041 | -18 (-1.70%) | 198,700 |
24 Nov 2016 | USD | 1,070 | 1,075 | 1,052 | 1,059 | 1,059 | -4 (-0.38%) | 198,200 |
23 Nov 2016 | USD | 1,063 | 1,063 | 1,063 | 1,063 | 1,063 | 0.0 (0.0%) | 0 |
22 Nov 2016 | USD | 1,062 | 1,066 | 1,033 | 1,063 | 1,063 | 0.0 (0.0%) | 256,400 |
21 Nov 2016 | USD | 1,068 | 1,070 | 1,050 | 1,063 | 1,063 | 0.0 (0.0%) | 249,800 |
18 Nov 2016 | USD | 1,061 | 1,065 | 1,040 | 1,063 | 1,063 | +12 (+1.14%) | 266,600 |
17 Nov 2016 | USD | 1,040 | 1,063 | 1,039 | 1,051 | 1,051 | +18 (+1.74%) | 377,600 |
16 Nov 2016 | USD | 1,027 | 1,046 | 1,016 | 1,033 | 1,033 | +19 (+1.87%) | 380,000 |
15 Nov 2016 | USD | 1,045 | 1,045 | 995 | 1,014 | 1,014 | -35 (-3.34%) | 467,100 |
14 Nov 2016 | USD | 1,038 | 1,063 | 1,036 | 1,049 | 1,049 | +23 (+2.24%) | 256,300 |
11 Nov 2016 | USD | 1,090 | 1,090 | 1,022 | 1,026 | 1,026 | -58 (-5.35%) | 390,900 |
10 Nov 2016 | USD | 1,088 | 1,100 | 1,073 | 1,084 | 1,084 | +54 (+5.24%) | 308,600 |
9 Nov 2016 | USD | 1,085 | 1,099 | 1,020 | 1,030 | 1,030 | -49 (-4.54%) | 672,700 |
8 Nov 2016 | USD | 1,030 | 1,092 | 1,022 | 1,079 | 1,079 | +46 (+4.45%) | 765,300 |
7 Nov 2016 | USD | 1,037 | 1,045 | 1,029 | 1,033 | 1,033 | +4 (+0.39%) | 241,400 |
4 Nov 2016 | USD | 1,014 | 1,033 | 1,004 | 1,029 | 1,029 | +4 (+0.39%) | 274,000 |
3 Nov 2016 | USD | 1,025 | 1,025 | 1,025 | 1,025 | 1,025 | 0.0 (0.0%) | 0 |
2 Nov 2016 | USD | 1,008 | 1,028 | 1,008 | 1,025 | 1,025 | -4 (-0.39%) | 212,100 |
1 Nov 2016 | USD | 1,023 | 1,035 | 1,017 | 1,029 | 1,029 | -1 (-0.10%) | 208,100 |
31 Oct 2016 | USD | 1,028 | 1,040 | 1,024 | 1,030 | 1,030 | +10 (+0.98%) | 344,900 |
28 Oct 2016 | USD | 1,011 | 1,025 | 1,001 | 1,020 | 1,020 | +11 (+1.09%) | 468,500 |